|
Closing price on 8/2/2010
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
65,000 |
| Split-adjusted Price |
3.46 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.46
|
65,000
|
|
|
7/30/2010
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
3.57
|
56,900
|
|
|
7/29/2010
|
-0.20 / -1.98%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.90
|
3.46
|
29,200
|
|
|
7/28/2010
|
+0.30 / +3.06%
|
10.10
|
10.10
|
9.50
|
10.10
|
10.10
|
3.53
|
67,100
|
|
|
7/27/2010
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
3.43
|
52,600
|
|
|
7/26/2010
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.10
|
3.53
|
41,900
|
|
|
7/23/2010
|
-0.10 / -0.95%
|
10.40
|
10.40
|
9.70
|
10.40
|
10.40
|
3.64
|
37,200
|
|
|
7/22/2010
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
3.67
|
11,500
|
|
|
7/21/2010
|
-0.50 / -4.59%
|
11.00
|
11.30
|
10.40
|
10.40
|
10.40
|
3.64
|
30,500
|
|
|
7/20/2010
|
-0.60 / -5.22%
|
11.90
|
11.90
|
10.70
|
10.90
|
10.90
|
3.81
|
102,200
|
|
|
7/19/2010
|
+0.10 / +0.88%
|
11.50
|
11.90
|
10.70
|
11.50
|
11.50
|
4.02
|
191,600
|
|
|
7/16/2010
|
-0.10 / -0.87%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.40
|
3.99
|
139,100
|
|
|
7/15/2010
|
+0.50 / +4.55%
|
10.30
|
11.50
|
10.30
|
11.50
|
11.50
|
4.02
|
14,600
|
|
|
7/14/2010
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.00
|
11.00
|
11.00
|
3.85
|
43,800
|
|
|
7/13/2010
|
+0.30 / +2.86%
|
11.40
|
11.40
|
10.50
|
10.80
|
10.80
|
3.78
|
20,180
|
|
|
7/12/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.00
|
10.50
|
10.50
|
3.67
|
22,000
|
|
|
7/9/2010
|
-0.50 / -4.55%
|
11.00
|
11.00
|
9.90
|
10.50
|
10.50
|
3.67
|
68,480
|
|
|
7/8/2010
|
-0.80 / -6.78%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
3.85
|
16,700
|
|
|
7/7/2010
|
+0.30 / +2.61%
|
12.60
|
12.60
|
10.40
|
11.80
|
11.80
|
4.13
|
32,800
|
|
|
7/6/2010
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.02
|
82,870
|
|
|
7/5/2010
|
+0.80 / +8.25%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
3.67
|
80,350
|
|
|
7/2/2010
|
+1.00 / +11.49%
|
9.70
|
9.70
|
9.10
|
9.70
|
9.70
|
3.39
|
70,060
|
|
|
7/1/2010
|
+0.30 / +3.57%
|
9.70
|
9.70
|
8.10
|
8.70
|
8.70
|
3.04
|
5,300
|
|
|
6/30/2010
|
-0.40 / -4.55%
|
9.50
|
9.50
|
8.00
|
8.40
|
8.40
|
2.94
|
2,380
|
|
|
6/29/2010
|
-0.20 / -2.22%
|
8.50
|
9.90
|
8.20
|
8.80
|
8.80
|
3.08
|
9,300
|
|
|
6/28/2010
|
0.00 / 0.00%
|
8.50
|
9.90
|
8.50
|
9.00
|
9.00
|
3.15
|
9,600
|
|
|
6/25/2010
|
-0.30 / -3.23%
|
8.30
|
9.10
|
8.30
|
9.00
|
9.00
|
3.15
|
4,150
|
|
|
6/24/2010
|
-0.10 / -1.06%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
3.25
|
11,300
|
|
|
6/23/2010
|
-0.80 / -7.84%
|
9.00
|
10.90
|
9.00
|
9.40
|
9.40
|
3.29
|
1,515
|
|
|
6/22/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.40
|
10.20
|
10.20
|
3.57
|
3,220
|
|
|